Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom (OP: AOMFF )

16.53 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 16.53 0 +0.00(+0.00%)
Apr 23, 2024 16.53 0 +0.21(+1.29%)
Apr 22, 2024 16.32 16.32 16.32 16.32 25 +0.17(+1.05%)
Apr 19, 2024 16.15 16.15 16.15 16.15 100 +0.00(+0.00%)
Apr 18, 2024 16.07 16.30 16.07 16.15 4,690 +1.00(+6.60%)
Apr 17, 2024 15.50 15.50 14.85 15.15 9,170 -0.90(-5.61%)
Apr 15, 2024 16.05 0 -0.07(-0.43%)
Apr 12, 2024 16.12 16.12 16.12 16.12 100 +0.00(+0.00%)
Apr 11, 2024 16.15 16.15 15.98 16.12 1,110 +0.07(+0.40%)
Apr 10, 2024 16.00 16.50 15.96 16.05 10,181 -0.16(-1.02%)
Apr 09, 2024 15.75 16.22 15.75 16.22 2,729 +1.22(+8.13%)
Apr 08, 2024 15.00 15.04 15.00 15.00 2,735 -0.04(-0.27%)
Apr 04, 2024 15.04 1,300 -0.41(-2.65%)
Mar 28, 2024 15.45 0 +0.96(+6.63%)
Mar 25, 2024 14.49 8,000 +0.21(+1.47%)
Mar 22, 2024 14.28 14.28 14.28 14.28 100 +0.88(+6.57%)
Mar 21, 2024 13.40 13.40 13.40 13.40 113 -0.68(-4.83%)
Mar 19, 2024 14.08 9,400 -0.36(-2.49%)
Mar 18, 2024 14.44 14.44 14.44 14.44 6,900 +1.11(+8.33%)
Mar 15, 2024 13.33 13.33 13.33 13.33 2,000 +0.23(+1.76%)
Mar 12, 2024 13.10 0 +0.24(+1.87%)
Mar 11, 2024 12.86 12.86 12.86 12.86 20 -0.36(-2.72%)
Mar 08, 2024 13.22 13.22 13.22 13.22 113 +0.01(+0.08%)
Mar 07, 2024 13.11 13.21 13.11 13.21 7,845 +0.16(+1.23%)
Mar 06, 2024 13.00 13.05 13.00 13.05 5,100 +0.05(+0.38%)
Mar 05, 2024 13.00 13.00 13.00 13.00 200 -0.12(-0.91%)
Mar 01, 2024 13.12 0 -0.33(-2.42%)
Feb 28, 2024 13.45 0 +0.22(+1.70%)
Feb 27, 2024 13.22 13.22 13.22 13.22 2,000 +0.51(+4.01%)
Feb 26, 2024 12.71 12.71 12.71 12.71 2,000 -0.01(-0.08%)
Feb 23, 2024 12.72 12.72 12.72 12.72 100 +0.48(+3.92%)
Feb 13, 2024 12.24 0 -0.31(-2.47%)
Feb 09, 2024 12.55 0 +0.17(+1.34%)
Feb 08, 2024 12.38 12.38 12.38 12.38 102 +0.09(+0.76%)
Feb 06, 2024 12.29 0 -0.17(-1.36%)
Feb 05, 2024 12.46 12.60 12.46 12.46 145 -0.68(-5.18%)
Feb 02, 2024 12.74 13.14 12.74 13.14 500 +0.44(+3.46%)
Jan 31, 2024 12.70 871 -0.26(-2.01%)
Jan 26, 2024 12.96 0 +0.76(+6.23%)
Jan 25, 2024 12.20 12.20 12.20 12.20 2,343 -0.07(-0.57%)
Jan 24, 2024 12.27 12.27 12.27 12.27 218 -0.01(-0.08%)
Jan 22, 2024 12.28 0 +0.33(+2.77%)
Jan 19, 2024 11.97 11.97 11.93 11.95 266 -0.37(-3.01%)
Jan 17, 2024 12.32 0 -0.06(-0.52%)
Jan 16, 2024 12.52 12.52 12.38 12.38 5,126 -0.69(-5.24%)
Jan 12, 2024 12.88 13.07 12.88 13.07 7,400 +0.21(+1.63%)
Jan 10, 2024 12.86 0 +0.06(+0.44%)
Jan 09, 2024 12.99 12.99 12.80 12.80 1,055 +0.28(+2.27%)
Jan 08, 2024 12.52 12.52 12.52 12.52 100 +0.17(+1.40%)
Jan 05, 2024 12.26 12.35 12.20 12.35 5,052 +0.06(+0.50%)
Jan 04, 2024 12.29 12.29 12.29 12.29 2 +0.06(+0.46%)
Jan 03, 2024 12.00 12.23 11.71 12.23 371 -1.16(-8.66%)
Jan 02, 2024 13.39 13.39 13.39 13.39 100 -0.07(-0.56%)
Dec 29, 2023 13.46 13.46 13.46 13.46 100 +0.21(+1.55%)
Dec 28, 2023 13.26 13.26 13.26 13.26 1 -0.10(-0.75%)
Dec 27, 2023 13.49 13.56 13.36 13.36 454 +0.35(+2.69%)
Dec 26, 2023 13.50 13.50 13.01 13.01 75 -0.29(-2.18%)
Dec 20, 2023 13.30 0 +0.03(+0.25%)
Dec 15, 2023 13.27 0 +0.71(+5.62%)
Dec 14, 2023 12.56 12.56 12.56 12.56 325 +0.52(+4.32%)
Dec 12, 2023 12.04 0 -0.28(-2.27%)
Dec 11, 2023 12.32 12.32 12.28 12.32 80 -0.28(-2.22%)
Dec 07, 2023 12.60 0 +0.25(+2.02%)
Dec 06, 2023 12.35 12.35 12.10 12.35 1,819 +0.07(+0.57%)
Dec 05, 2023 12.28 12.28 12.28 12.28 1 -0.30(-2.38%)
Dec 04, 2023 12.50 12.58 12.46 12.58 443 +0.03(+0.24%)
Nov 29, 2023 12.55 0 -0.57(-4.34%)
Nov 28, 2023 12.64 13.42 12.64 13.12 116,560 -0.71(-5.13%)
Nov 24, 2023 13.83 0 -0.02(-0.14%)
Nov 22, 2023 13.85 13.85 13.85 13.85 1,115 +0.37(+2.74%)
Nov 21, 2023 14.00 14.00 13.48 13.48 6 -0.19(-1.39%)
Nov 17, 2023 13.67 0 +0.37(+2.78%)
Nov 15, 2023 13.30 0 -1.07(-7.45%)
Nov 10, 2023 14.37 0 -0.38(-2.58%)
Nov 08, 2023 14.75 0 -0.05(-0.34%)
Nov 07, 2023 14.80 14.80 14.80 14.80 220 -0.66(-4.27%)
Nov 06, 2023 15.46 15.46 15.46 15.46 8 +0.36(+2.38%)
Nov 03, 2023 15.10 15.10 15.10 15.10 10,200 +0.90(+6.34%)
Nov 02, 2023 14.52 14.52 14.20 14.20 291 +0.38(+2.73%)
Nov 01, 2023 13.82 13.82 13.82 13.82 7 +0.37(+2.77%)
Oct 31, 2023 13.45 13.45 13.45 13.45 125 +1.25(+10.26%)
Oct 26, 2023 12.20 0 -0.85(-6.53%)
Oct 24, 2023 13.05 0 +0.33(+2.59%)
Oct 20, 2023 12.72 0 -0.44(-3.33%)
Oct 19, 2023 13.23 13.23 13.16 13.16 2,224 -0.51(-3.74%)
Oct 16, 2023 13.67 0 -0.07(-0.51%)
Oct 13, 2023 13.74 13.74 13.74 13.74 100 -0.24(-1.75%)
Oct 12, 2023 14.38 14.38 13.98 13.98 280 -0.34(-2.34%)
Oct 11, 2023 14.32 14.45 14.32 14.32 340 -0.16(-1.14%)
Oct 10, 2023 14.48 14.48 14.48 14.48 27 +0.38(+2.73%)
Oct 09, 2023 13.90 14.10 13.90 14.10 2,570 -0.15(-1.05%)
Oct 06, 2023 13.65 14.25 13.33 14.25 10,200 -0.09(-0.63%)
Oct 05, 2023 14.90 15.18 13.80 14.34 1,656 -4.66(-24.53%)
Oct 04, 2023 22.39 22.39 18.76 19.00 3,115 -3.55(-15.74%)
Oct 03, 2023 22.38 22.55 22.38 22.55 115 -1.57(-6.51%)
Sep 27, 2023 24.12 0 -0.34(-1.37%)
Sep 21, 2023 24.46 0 -0.44(-1.78%)
Sep 13, 2023 24.90 0 -2.05(-7.61%)
Sep 11, 2023 26.95 0 +1.50(+5.89%)
Sep 08, 2023 25.45 25.45 25.45 25.45 100 -0.75(-2.86%)
Sep 07, 2023 26.20 26.20 26.20 26.20 50 -0.79(-2.93%)
Aug 30, 2023 26.99 0 +0.07(+0.26%)
Aug 23, 2023 26.92 0 +0.59(+2.24%)
Aug 21, 2023 26.33 0 +0.15(+0.57%)
Aug 18, 2023 27.00 27.00 26.18 26.18 407 -1.58(-5.69%)
Aug 16, 2023 27.76 0 +0.34(+1.25%)
Aug 14, 2023 27.42 0 -2.36(-7.93%)
Aug 10, 2023 29.78 0 -1.37(-4.40%)
Jul 31, 2023 31.15 0 -0.15(-0.48%)
Jul 28, 2023 31.30 31.30 31.30 31.30 100 +0.33(+1.07%)
Jul 17, 2023 30.97 0 +2.22(+7.72%)
Jul 11, 2023 28.75 0 +0.20(+0.70%)
Jul 10, 2023 28.55 28.55 28.55 28.55 3 +1.55(+5.74%)
Jul 06, 2023 27.00 0 -1.95(-6.74%)
Jul 05, 2023 28.95 28.95 28.95 28.95 2 -0.01(-0.03%)
Jun 22, 2023 28.96 0 +0.82(+2.91%)
Jun 20, 2023 28.14 0 -1.30(-4.42%)
Jun 13, 2023 29.44 0 +3.84(+15.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.